Schwab Fundamental U.S. Large Co. ETF (NY: FNDX )

54.62 +0.56 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 54.19 54.71 54.19 54.62 278,927 +0.56(+1.04%)
May 25, 2023 54.15 54.21 53.75 54.06 353,780 -0.10(-0.18%)
May 24, 2023 54.44 54.47 54.04 54.16 355,769 -0.47(-0.86%)
May 23, 2023 54.91 55.15 54.60 54.63 355,061 -0.43(-0.78%)
May 22, 2023 55.07 55.29 54.83 55.06 365,775 +0.00(+0.00%)
May 19, 2023 55.32 55.42 54.91 55.06 526,220 -0.15(-0.27%)
May 18, 2023 54.70 55.25 54.64 55.21 487,531 +0.38(+0.69%)
May 17, 2023 54.33 54.91 54.21 54.83 318,999 +0.78(+1.44%)
May 16, 2023 54.47 54.53 54.05 54.05 339,880 -0.57(-1.04%)
May 15, 2023 54.48 54.73 54.28 54.62 285,713 +0.21(+0.39%)
May 12, 2023 54.66 54.67 54.07 54.41 262,450 -0.06(-0.11%)
May 11, 2023 54.44 54.51 54.21 54.47 414,989 -0.19(-0.35%)
May 10, 2023 55.00 55.04 54.13 54.66 509,973 +0.04(+0.07%)
May 09, 2023 54.58 54.79 54.50 54.62 294,164 -0.19(-0.35%)
May 08, 2023 54.91 54.95 54.67 54.81 321,178 -0.04(-0.07%)
May 05, 2023 54.39 54.98 54.39 54.85 342,856 +1.01(+1.88%)
May 04, 2023 54.21 54.25 53.60 53.84 665,803 -0.58(-1.07%)
May 03, 2023 54.88 55.17 54.38 54.42 207,798 -0.40(-0.73%)
May 02, 2023 55.50 55.50 54.37 54.82 371,979 -0.81(-1.46%)
May 01, 2023 55.68 55.93 55.61 55.63 280,883 -0.07(-0.13%)
Apr 28, 2023 55.10 55.70 55.10 55.70 309,925 +0.51(+0.92%)
Apr 27, 2023 54.45 55.21 54.45 55.19 320,600 +1.03(+1.90%)
Apr 26, 2023 54.56 54.61 54.05 54.16 705,244 -0.46(-0.84%)
Apr 25, 2023 55.15 55.20 54.60 54.62 323,245 -0.81(-1.46%)
Apr 24, 2023 55.28 55.45 55.19 55.43 506,474 +0.12(+0.22%)
Apr 21, 2023 55.41 55.41 55.05 55.31 267,783 -0.03(-0.05%)
Apr 20, 2023 55.32 55.52 55.14 55.34 282,793 -0.39(-0.70%)
Apr 19, 2023 55.57 55.79 55.49 55.73 310,803 -0.10(-0.18%)
Apr 18, 2023 55.91 55.92 55.60 55.83 478,870 +0.06(+0.11%)
Apr 17, 2023 55.48 55.77 55.38 55.77 322,011 +0.24(+0.43%)
Apr 14, 2023 55.59 55.88 55.22 55.53 257,669 -0.03(-0.05%)
Apr 13, 2023 55.17 55.63 55.00 55.56 296,079 +0.48(+0.87%)
Apr 12, 2023 55.60 55.64 54.99 55.08 315,439 -0.25(-0.45%)
Apr 11, 2023 55.22 55.51 55.20 55.33 381,427 +0.24(+0.44%)
Apr 10, 2023 54.66 55.10 54.62 55.09 297,676 +0.20(+0.36%)
Apr 06, 2023 54.75 55.00 54.66 54.89 386,442 +0.05(+0.09%)
Apr 05, 2023 54.64 54.85 54.55 54.84 238,849 +0.05(+0.09%)
Apr 04, 2023 55.33 55.33 54.55 54.79 251,798 -0.49(-0.89%)
Apr 03, 2023 55.00 55.38 54.96 55.28 302,816 +0.36(+0.66%)
Mar 31, 2023 54.40 54.95 54.40 54.92 543,974 +0.68(+1.25%)
Mar 30, 2023 54.32 54.37 53.99 54.24 435,456 +0.29(+0.54%)
Mar 29, 2023 53.68 53.99 53.61 53.95 3,744,986 +0.75(+1.41%)
Mar 28, 2023 53.12 53.36 52.99 53.20 262,107 -0.01(-0.02%)
Mar 27, 2023 53.25 53.43 52.99 53.21 581,246 +0.37(+0.70%)
Mar 24, 2023 52.26 52.84 51.91 52.84 516,404 +0.35(+0.67%)
Mar 23, 2023 52.89 53.36 52.14 52.49 343,918 -0.08(-0.15%)
Mar 22, 2023 53.58 53.89 52.57 52.57 359,071 -1.02(-1.91%)
Mar 21, 2023 53.45 53.67 53.31 53.59 341,765 +0.73(+1.37%)
Mar 20, 2023 52.43 53.01 52.43 52.86 344,425 +0.57(+1.08%)
Mar 17, 2023 52.93 52.93 52.10 52.30 213,736 -0.77(-1.44%)
Mar 16, 2023 51.98 53.16 51.84 53.06 465,408 +0.68(+1.29%)
Mar 15, 2023 52.19 52.39 51.65 52.39 567,312 -0.62(-1.16%)
Mar 14, 2023 53.08 53.41 52.45 53.00 415,980 +0.67(+1.27%)
Mar 13, 2023 52.20 53.02 51.88 52.34 1,084,683 -0.52(-0.98%)
Mar 10, 2023 53.43 53.78 52.58 52.85 575,368 -0.70(-1.30%)
Mar 09, 2023 54.74 54.91 53.44 53.55 319,401 -1.07(-1.97%)
Mar 08, 2023 54.65 54.83 54.34 54.63 308,633 -0.06(-0.11%)
Mar 07, 2023 55.55 55.55 54.57 54.69 411,564 -0.88(-1.58%)
Mar 06, 2023 55.68 55.90 55.48 55.56 266,785 -0.06(-0.11%)
Mar 03, 2023 55.11 55.66 54.96 55.62 347,871 +0.73(+1.32%)
Mar 02, 2023 54.33 54.99 54.23 54.90 286,093 +0.34(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.